7月22日大连盘豆粕期权下午收盘行情-手机天下粮仓网

天下粮仓 > 豆粕 > 详细内容

7月22日大连盘豆粕期权下午收盘行情

2020-07-22 天下粮仓(m.cofeed.com)

点击表格可放大或缩小

合约名称	开盘价	最高价	最低价	收盘价	前结算价	结算价	涨跌	涨跌1	delta	成交量	持仓量	持仓量变化	成交额	行权量
m2009-c-2400	516.5	524	516.5	524	537	516	-13	-21	1	12	304	-8	6.26	0
m2009-c-2450	0	0	0	466	487	466	-21	-21	1	0	256	0	0	0
m2009-c-2500	409	410	243.5	410	437	416	-27	-21	1	3	471	-2	1.06	0
m2009-c-2550	359	372	359	372	387	366	-15	-21	1	3	699	0	1.1	0
m2009-c-2600	309	323.5	309	323.5	337	316	-13.5	-21	1	3	655	-2	0.95	0
m2009-c-2650	259	277.5	259	270	287	266.5	-17	-20.5	0.99	62	1,619	-41	16.87	0
m2009-c-2700	218.5	230.5	213	226	238.5	217.5	-12.5	-21	0.97	182	9,055	-79	40.12	7
m2009-c-2750	164.5	182	162.5	179	191	171	-12	-20	0.91	451	11,688	-95	78.92	0
m2009-c-2800	118.5	134	117	126	146.5	128	-20.5	-18.5	0.83	534	7,975	-200	66.42	20
m2009-c-2850	75.5	92	75.5	91	107	90	-16	-17	0.71	1,426	12,255	-308	117.9	0
m2009-c-2900	48	59	45.5	58	73.5	59	-15.5	-14.5	0.56	5,927	22,613	1,206	302.47	0
m2009-c-2950	28	35.5	27.5	34	47	36	-13	-11	0.4	9,168	29,435	104	279.58	0
m2009-c-3000	17.5	21	16	21	28	20	-7	-8	0.26	11,366	49,359	18	207.38	0
m2009-c-3050	3.5	13.5	3.5	12.5	15.5	10.5	-3	-5	0.16	3,881	18,610	205	45.93	0
m2009-c-3100	9	9.5	7.5	8.5	8	4.5	0.5	-3.5	0.08	2,763	12,597	174	23.13	0
m2009-c-3150	6.5	7.5	6	6.5	3.5	2	3	-1.5	0.04	819	11,089	-242	5.41	0
m2009-c-3200	5.5	6	4.5	5	1.5	0.5	3.5	-1	0.01	4,428	85,020	-879	21.85	0
m2009-c-3250	4.5	5	3.5	4.5	0.5	0.5	4	0	0.01	4,576	38,887	-81	18.02	0
m2009-p-2400	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	3,366	0	0	0
m2009-p-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	2,906	0	0	0
m2009-p-2500	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	2,762	0	0	0
m2009-p-2550	1	1	0.5	0.5	0.5	0.5	0	0	-0.01	364	4,187	-133	0.24	0
m2009-p-2600	0.5	1.5	0.5	1.5	0.5	0.5	1	0	-0.01	212	14,400	71	0.21	0
m2009-p-2650	1.5	1.5	1	1.5	0.5	0.5	1	0	-0.01	335	10,028	10	0.47	0
m2009-p-2700	1.5	2.5	1.5	2.5	1.5	2	1	0.5	-0.04	1,023	18,828	-170	2.26	0
m2009-p-2750	4	5	4	5	4	5	1	1	-0.08	5,561	18,076	-3,974	24.86	0
m2009-p-2800	5.5	8	5.5	6	10	12	-4	2	-0.17	1,686	18,603	148	11.64	0
m2009-p-2850	16.5	17.5	13	13	20	24	-7	4	-0.29	3,208	11,326	127	48.67	0
m2009-p-2900	35.5	38	28.5	29	36.5	43	-7.5	6.5	-0.44	3,635	7,903	728	121.92	0
m2009-p-2950	66.5	70	55.5	57	60	70	-3	10	-0.6	897	3,941	38	56.59	0
m2009-p-3000	105.5	107.5	92	97	91	104	6	13	-0.74	358	4,509	57	36.12	0
m2009-p-3050	144.5	151.5	133.5	140.5	128.5	144.5	12	16	-0.84	92	909	6	13.21	0
m2009-p-3100	187.5	195	186	189	171	188.5	18	17.5	-0.92	101	403	-31	19.19	0
m2009-p-3150	239.5	241	231	231	216.5	236	14.5	19.5	-0.96	80	663	-30	18.88	0
m2009-p-3200	296	296.5	280.5	280.5	264.5	285	16	20.5	-0.99	192	968	-21	55.4	0
m2009-p-3250	0	0	0	334.5	313.5	334.5	21	21	-0.89	0	734	0	0	0
m2011-c-2450	0	0	0	486	500	486	-14	-14	0.97	0	0	0	0	0
m2011-c-2500	0	0	0	438.5	451	438.5	-12.5	-12.5	0.95	0	0	0	0	0
m2011-c-2550	0	0	0	392.5	403	392.5	-10.5	-10.5	0.92	0	0	0	0	0
m2011-c-2600	0	0	0	348	356	348	-8	-8	0.89	0	5	0	0	0
m2011-c-2650	0	0	0	305.5	310.5	305.5	-5	-5	0.85	0	15	0	0	0
m2011-c-2700	0	0	0	265.5	267.5	265.5	-2	-2	0.81	0	10	0	0	0
m2011-c-2750	0	0	0	228	226.5	228	1.5	1.5	0.75	0	11	0	0	0
m2011-c-2800	0	0	0	193.5	189.5	193.5	4	4	0.69	0	21	0	0	0
m2011-c-2850	0	0	0	162.5	155.5	162.5	7	7	0.63	0	15	0	0	0
m2011-c-2900	0	0	0	134.5	125.5	134.5	9	9	0.56	0	34	0	0	0
m2011-c-2950	0	0	0	110	99	110	11	11	0.5	0	40	0	0	0
m2011-c-3000	0	0	0	89	77	89	12	12	0.43	0	103	0	0	0
m2011-c-3050	0	0	0	71	59	71	12	12	0.37	0	72	0	0	0
m2011-c-3100	0	0	0	56	44	56	12	12	0.31	0	189	0	0	0
m2011-c-3150	0	0	0	43.5	32	43.5	11.5	11.5	0.26	0	96	0	0	0
m2011-c-3200	0	0	0	33.5	23	33.5	10.5	10.5	0.21	0	185	0	0	0
m2011-c-3250	0	0	0	25.5	16.5	25.5	9	9	0.17	0	207	0	0	0
m2011-c-3300	0	0	0	19	11	19	8	8	0.13	0	59	0	0	0
m2011-p-2450	0	0	0	4	1	4	3	3	-0.03	0	163	0	0	0
m2011-p-2500	0	0	0	6.5	2	6.5	4.5	4.5	-0.05	0	165	0	0	0
m2011-p-2550	0	0	0	10.5	4	10.5	6.5	6.5	-0.08	0	96	0	0	0
m2011-p-2600	0	0	0	16	7	16	9	9	-0.11	0	99	0	0	0
m2011-p-2650	0	0	0	23.5	11.5	23.5	12	12	-0.15	0	75	0	0	0
m2011-p-2700	0	0	0	33	18	33	15	15	-0.19	0	75	0	0	0
m2011-p-2750	0	0	0	45.5	27.5	45.5	18	18	-0.25	0	30	0	0	0
m2011-p-2800	0	0	0	61	39.5	61	21.5	21.5	-0.3	0	50	0	0	0
m2011-p-2850	0	0	0	80	55.5	80	24.5	24.5	-0.37	0	79	0	0	0
m2011-p-2900	0	0	0	102	75.5	102	26.5	26.5	-0.43	0	67	0	0	0
m2011-p-2950	0	0	0	127	99	127	28	28	-0.5	0	35	0	0	0
m2011-p-3000	0	0	0	156	127	156	29	29	-0.57	0	25	0	0	0
m2011-p-3050	0	0	0	188	158.5	188	29.5	29.5	-0.63	0	19	0	0	0
m2011-p-3100	0	0	0	222.5	193.5	222.5	29	29	-0.69	0	15	0	0	0
m2011-p-3150	0	0	0	260	231.5	260	28.5	28.5	-0.74	0	0	0	0	0
m2011-p-3200	0	0	0	299.5	272.5	299.5	27	27	-0.79	0	0	0	0	0
m2011-p-3250	0	0	0	341.5	315.5	341.5	26	26	-0.83	0	0	0	0	0
m2011-p-3300	0	0	0	385	360.5	385	24.5	24.5	-0.87	0	0	0	0	0
m2012-c-2450	0	0	0	484.5	502	484.5	-17.5	-17.5	0.99	0	5	0	0	0
m2012-c-2500	0	0	0	436	453.5	436	-17.5	-17.5	0.97	0	0	0	0	0
m2012-c-2550	0	0	0	388.5	406.5	388.5	-18	-18	0.95	0	5	0	0	0
m2012-c-2600	0	0	0	342.5	360.5	342.5	-18	-18	0.92	0	10	0	0	0
m2012-c-2650	0	0	0	298	316.5	298	-18.5	-18.5	0.88	0	5	0	0	0
m2012-c-2700	0	0	0	256	274.5	256	-18.5	-18.5	0.84	0	10	0	0	0
m2012-c-2750	0	0	0	217	235.5	217	-18.5	-18.5	0.78	0	15	0	0	0
m2012-c-2800	0	0	0	181	199	181	-18	-18	0.71	0	15	0	0	0
m2012-c-2850	0	0	0	148.5	166	148.5	-17.5	-17.5	0.64	0	30	0	0	0
m2012-c-2900	0	0	0	120	136.5	120	-16.5	-16.5	0.57	0	30	0	0	0
m2012-c-2950	0	0	0	95.5	111	95.5	-15.5	-15.5	0.49	0	54	0	0	0
m2012-c-3000	72.5	75.5	69.5	73	88.5	74.5	-15.5	-14	0.42	176	82	3	12.68	0
m2012-c-3050	58	60	55.5	59	69.5	57	-10.5	-12.5	0.34	195	74	-2	11.27	0
m2012-c-3100	46.5	49.5	45	47	54	43	-7	-11	0.28	66	123	0	3.12	0
m2012-c-3150	0	0	0	31.5	41	31.5	-9.5	-9.5	0.22	0	73	0	0	0
m2012-c-3200	0	0	0	23	31	23	-8	-8	0.17	0	50	0	0	0
m2012-c-3250	0	0	0	16.5	23	16.5	-6.5	-6.5	0.13	0	178	0	0	0
m2012-c-3300	0	0	0	11.5	16.5	11.5	-5	-5	0.1	0	38	0	0	0
m2012-p-2450	0	0	0	1.5	2	1.5	-0.5	-0.5	-0.02	0	185	0	0	0
m2012-p-2500	4.5	4.5	4.5	4.5	4	3	0.5	-1	-0.03	5	115	5	0.02	0
m2012-p-2550	6	6	6	6	6.5	5.5	-0.5	-1	-0.05	5	110	5	0.03	0
m2012-p-2600	0	0	0	9.5	10.5	9.5	-1	-1	-0.08	0	55	0	0	0
m2012-p-2650	0	0	0	15	16.5	15	-1.5	-1.5	-0.11	0	70	0	0	0
m2012-p-2700	0	0	0	23	24.5	23	-1.5	-1.5	-0.16	0	75	0	0	0
m2012-p-2750	0	0	0	33.5	35	33.5	-1.5	-1.5	-0.22	0	70	0	0	0
m2012-p-2800	0	0	0	47.5	48.5	47.5	-1	-1	-0.28	0	50	0	0	0
m2012-p-2850	0	0	0	65	65.5	65	-0.5	-0.5	-0.35	0	45	0	0	0
m2012-p-2900	0	0	0	86	86	86	0	0	-0.43	0	40	0	0	0
m2012-p-2950	0	0	0	111.5	110	111.5	1.5	1.5	-0.51	0	50	0	0	0
m2012-p-3000	0	0	0	140	137.5	140	2.5	2.5	-0.58	0	10	0	0	0
m2012-p-3050	0	0	0	172.5	168.5	172.5	4	4	-0.65	0	5	0	0	0
m2012-p-3100	0	0	0	208.5	202.5	208.5	6	6	-0.72	0	5	0	0	0
m2012-p-3150	0	0	0	247	239.5	247	7.5	7.5	-0.78	0	15	0	0	0
m2012-p-3200	0	0	0	288	279	288	9	9	-0.83	0	10	0	0	0
m2012-p-3250	0	0	0	331.5	321	331.5	10.5	10.5	-0.87	0	10	0	0	0
m2012-p-3300	0	0	0	376.5	364.5	376.5	12	12	-0.9	0	0	0	0	0
m2101-c-2450	482	483	482	482.5	489.5	477.5	-7	-12	0.97	9	142	8	4.34	0
m2101-c-2500	433	433	431	431	442	430.5	-11	-11.5	0.94	9	136	1	3.89	0
m2101-c-2550	385.5	397.5	385	385	396	384.5	-11	-11.5	0.92	62	148	-14	24.32	0
m2101-c-2600	0	0	0	340	351.5	340	-11.5	-11.5	0.89	0	126	0	0	0
m2101-c-2650	0	0	0	298	309	298	-11	-11	0.85	0	212	0	0	0
m2101-c-2700	250.5	256.5	250.5	254.5	269	258.5	-14.5	-10.5	0.8	68	859	-10	17.17	0
m2101-c-2750	218	222.5	212	215.5	231.5	221.5	-16	-10	0.74	55	556	9	12.01	0
m2101-c-2800	178.5	189.5	176	179	197	187.5	-18	-9.5	0.68	559	2,321	254	100.8	0
m2101-c-2850	148.5	157	145.5	148.5	166	157	-17.5	-9	0.62	503	2,073	-207	74.54	0
m2101-c-2900	120	132.5	120	125	138	129.5	-13	-8.5	0.55	373	8,544	137	46.36	0
m2101-c-2950	104.5	109.5	100	102.5	113	106	-10.5	-7	0.48	512	3,758	97	53.03	0
m2101-c-3000	87	94	84.5	86	91.5	85	-5.5	-6.5	0.42	1,720	9,492	99	150.49	0
m2101-c-3050	73	78	70.5	71	73.5	68	-2.5	-5.5	0.36	631	2,671	-15	45.84	0
m2101-c-3100	59.5	66	58.5	59.5	58	53	1.5	-5	0.3	884	4,158	145	53.39	0
m2101-c-3150	52.5	56	49.5	50.5	45.5	41	5	-4.5	0.25	485	2,003	47	24.97	0
m2101-c-3200	43	48.5	42	44	35	31.5	9	-3.5	0.2	1,719	10,010	534	79.06	0
m2101-c-3250	37	41	35.5	37	26.5	23.5	10.5	-3	0.16	628	9,285	97	23.71	0
m2101-c-3300	32.5	36.5	31	31	20	17.5	11	-2.5	0.12	674	4,084	170	21.95	0
m2101-p-2450	4.5	4.5	4.5	4.5	4	4	0.5	0	-0.03	141	1,178	-79	0.63	0
m2101-p-2500	6	6	5.5	5.5	6.5	7	-1	0.5	-0.05	163	796	-50	0.91	0
m2101-p-2550	1	8.5	1	7.5	10.5	11	-3	0.5	-0.08	166	1,323	80	1.23	0
m2101-p-2600	11.5	12	11	11.5	16	16.5	-4.5	0.5	-0.11	112	1,614	14	1.28	0
m2101-p-2650	17	17.5	14.5	14.5	23.5	24.5	-9	1	-0.15	178	1,777	9	2.88	0
m2101-p-2700	24.5	24.5	22	22.5	33	34.5	-10.5	1.5	-0.2	248	3,042	-24	5.72	0
m2101-p-2750	38	38	31	31	45.5	47.5	-14.5	2	-0.25	242	2,528	2	8.1	0
m2101-p-2800	53.5	53.5	45	45	60.5	63	-15.5	2.5	-0.31	706	3,788	171	34.08	0
m2101-p-2850	70	71	63	63.5	79	82.5	-15.5	3.5	-0.38	1,229	4,352	656	80.48	0
m2101-p-2900	95.5	96	87	88	101	105	-13	4	-0.44	1,140	3,900	711	103.67	0
m2101-p-2950	127.5	128	116	117	126	131	-9	5	-0.51	250	2,122	55	30.19	0
m2101-p-3000	159	159	148.5	149.5	154.5	160	-5	5.5	-0.58	115	937	8	17.74	0
m2101-p-3050	186.5	186.5	183.5	185.5	186	192	-0.5	6	-0.64	40	460	2	7.4	0
m2101-p-3100	228	228	221	223.5	220.5	227.5	3	7	-0.7	48	430	13	10.78	0
m2101-p-3150	272.5	272.5	261.5	264	257.5	265	6.5	7.5	-0.75	90	489	41	23.92	0
m2101-p-3200	312	312	300.5	300.5	297	305.5	3.5	8.5	-0.8	152	982	101	46.49	0
m2101-p-3250	350	352	344	352	338.5	347.5	13.5	9	-0.84	125	968	65	43.46	0
m2101-p-3300	0	0	0	391.5	381.5	391.5	10	10	-0.87	0	20	0	0	0
m2103-c-2400	0	0	0	379.5	387.5	379.5	-8	-8	0.91	0	30	0	0	0
m2103-c-2450	0	0	0	336	345	336	-9	-9	0.87	0	10	0	0	0
m2103-c-2500	0	0	0	294.5	305	294.5	-10.5	-10.5	0.83	0	5	0	0	0
m2103-c-2550	0	0	0	256	267.5	256	-11.5	-11.5	0.78	0	17	0	0	0
m2103-c-2600	0	0	0	220	232.5	220	-12.5	-12.5	0.73	0	15	0	0	0
m2103-c-2650	0	0	0	187	200	187	-13	-13	0.67	0	25	0	0	0
m2103-c-2700	0	0	0	157.5	171	157.5	-13.5	-13.5	0.61	0	40	0	0	0
m2103-c-2750	0	0	0	131	144.5	131	-13.5	-13.5	0.54	0	25	0	0	0
m2103-c-2800	0	0	0	107.5	121	107.5	-13.5	-13.5	0.48	0	45	0	0	0
m2103-c-2850	0	0	0	87.5	100.5	87.5	-13	-13	0.42	0	25	0	0	0
m2103-c-2900	0	0	0	70	83	70	-13	-13	0.36	0	30	0	0	0
m2103-c-2950	0	0	0	55.5	67.5	55.5	-12	-12	0.3	0	41	0	0	0
m2103-c-3000	0	0	0	43.5	54.5	43.5	-11	-11	0.25	0	70	0	0	0
m2103-c-3050	0	0	0	34	43.5	34	-9.5	-9.5	0.21	0	10	0	0	0
m2103-c-3100	0	0	0	26	34.5	26	-8.5	-8.5	0.17	0	20	0	0	0
m2103-c-3150	0	0	0	19.5	27	19.5	-7.5	-7.5	0.13	0	226	0	0	0
m2103-p-2400	0	0	0	13.5	18.5	13.5	-5	-5	-0.09	0	210	0	0	0
m2103-p-2450	20	20	20	20	26	20	-6	-6	-0.12	5	100	5	0.1	0
m2103-p-2500	0	0	0	28.5	35.5	28.5	-7	-7	-0.17	0	45	0	0	0
m2103-p-2550	0	0	0	39.5	48	39.5	-8.5	-8.5	-0.21	0	35	0	0	0
m2103-p-2600	0	0	0	53	62.5	53	-9.5	-9.5	-0.27	0	85	0	0	0
m2103-p-2650	0	0	0	70	80	70	-10	-10	-0.33	0	85	0	0	0
m2103-p-2700	0	0	0	89.5	100.5	89.5	-11	-11	-0.39	0	55	0	0	0
m2103-p-2750	0	0	0	113	123.5	113	-10.5	-10.5	-0.45	0	55	0	0	0
m2103-p-2800	0	0	0	139.5	150	139.5	-10.5	-10.5	-0.52	0	80	0	0	0
m2103-p-2850	0	0	0	169	179	169	-10	-10	-0.58	0	35	0	0	0
m2103-p-2900	0	0	0	201.5	211	201.5	-9.5	-9.5	-0.64	0	45	0	0	0
m2103-p-2950	0	0	0	236.5	245.5	236.5	-9	-9	-0.69	0	35	0	0	0
m2103-p-3000	0	0	0	274.5	282	274.5	-7.5	-7.5	-0.74	0	50	0	0	0
m2103-p-3050	0	0	0	314	321	314	-7	-7	-0.79	0	15	0	0	0
m2103-p-3100	0	0	0	356	361.5	356	-5.5	-5.5	-0.83	0	10	0	0	0
m2103-p-3150	0	0	0	399.5	404	399.5	-4.5	-4.5	-0.86	0	20	0	0	0
m2105-c-2350	0	0	0	383.5	384.5	383.5	-1	-1	0.88	0	15	0	0	0
m2105-c-2400	0	0	0	342.5	342.5	342.5	0	0	0.84	0	5	0	0	0
m2105-c-2450	0	0	0	303	303	303	0	0	0.8	0	1	0	0	0
m2105-c-2500	0	0	0	266.5	266	266.5	0.5	0.5	0.75	0	3	0	0	0
m2105-c-2550	0	0	0	232.5	231.5	232.5	1	1	0.7	0	2	0	0	0
m2105-c-2600	0	0	0	201	200	201	1	1	0.65	0	0	0	0	0
m2105-c-2650	0	0	0	172.5	171	172.5	1.5	1.5	0.59	0	418	0	0	0
m2105-c-2700	144.5	144.5	135.5	141.5	145	147	-3.5	2	0.54	10	1,147	2	1.41	0
m2105-c-2750	125	125	125	125	122	124	3	2	0.48	1	24	0	0.13	0
m2105-c-2800	105	105	105	105	101.5	104	3.5	2.5	0.43	3	44	-3	0.32	0
m2105-c-2850	0	0	0	86	84	86	2	2	0.38	0	300	0	0	0
m2105-c-2900	0	0	0	71	69	71	2	2	0.33	0	75	0	0	0
m2105-c-2950	0	0	0	58	56	58	2	2	0.28	0	94	0	0	0
m2105-c-3000	56.5	64.5	52.5	54.5	45	47	9.5	2	0.24	124	3,987	70	7.04	0
m2105-c-3050	0	0	0	38	36	38	2	2	0.2	0	61	0	0	0
m2105-c-3100	0	0	0	30	28.5	30	1.5	1.5	0.17	0	28	0	0	0
m2105-p-2350	0	0	0	22	20	22	2	2	-0.12	0	202	0	0	0
m2105-p-2400	0	0	0	30.5	28	30.5	2.5	2.5	-0.16	0	26	0	0	0
m2105-p-2450	0	0	0	41.5	38.5	41.5	3	3	-0.2	0	37	0	0	0
m2105-p-2500	0	0	0	54	51	54	3	3	-0.24	0	144	0	0	0
m2105-p-2550	0	0	0	70	66	70	4	4	-0.29	0	166	0	0	0
m2105-p-2600	58	58	58	58	84	88	-26	4	-0.34	9	2,017	9	0.52	0
m2105-p-2650	84.5	84.5	84	84	104.5	109	-20.5	4.5	-0.4	49	12,341	40	4.12	0
m2105-p-2700	167.5	167.5	122	122	128	133	-6	5	-0.45	6	556	1	0.96	0
m2105-p-2750	0	0	0	159.5	154.5	159.5	5	5	-0.51	0	157	0	0	0
m2105-p-2800	0	0	0	189	184	189	5	5	-0.56	0	72	0	0	0
m2105-p-2850	0	0	0	221	216	221	5	5	-0.62	0	5	0	0	0
m2105-p-2900	0	0	0	255.5	250.5	255.5	5	5	-0.67	0	8	0	0	0
m2105-p-2950	0	0	0	292	287	292	5	5	-0.71	0	0	0	0	0
m2105-p-3000	0	0	0	331	326	331	5	5	-0.75	0	1	0	0	0
m2105-p-3050	0	0	0	371.5	366.5	371.5	5	5	-0.79	0	0	0	0	0
m2105-p-3100	0	0	0	413.5	408.5	413.5	5	5	-0.83	0	0	0	0	0
m2107-c-2400	0	0	0	363.5	351.5	363.5	12	12	0.83	0	5	0	0	0
m2107-c-2450	0	0	0	325	310.5	325	14.5	14.5	0.79	0	5	0	0	0
m2107-c-2500	0	0	0	289	272.5	289	16.5	16.5	0.75	0	5	0	0	0
m2107-c-2550	0	0	0	255.5	237	255.5	18.5	18.5	0.7	0	15	0	0	0
m2107-c-2600	0	0	0	224.5	204	224.5	20.5	20.5	0.65	0	5	0	0	0
m2107-c-2650	0	0	0	196	174	196	22	22	0.6	0	5	0	0	0
m2107-c-2700	0	0	0	170	147.5	170	22.5	22.5	0.55	0	5	0	0	0
m2107-c-2750	0	0	0	146	123.5	146	22.5	22.5	0.5	0	10	0	0	0
m2107-c-2800	0	0	0	125	102.5	125	22.5	22.5	0.45	0	7	0	0	0
m2107-c-2850	0	0	0	106.5	84	106.5	22.5	22.5	0.41	0	0	0	0	0
m2107-c-2900	0	0	0	90	68.5	90	21.5	21.5	0.36	0	5	0	0	0
m2107-c-2950	0	0	0	75.5	55.5	75.5	20	20	0.32	0	6	0	0	0
m2107-c-3000	0	0	0	63	44	63	19	19	0.28	0	7	0	0	0
m2107-c-3050	0	0	0	52.5	35	52.5	17.5	17.5	0.24	0	0	0	0	0
m2107-p-2400	0	0	0	37.5	23	37.5	14.5	14.5	-0.17	0	5	0	0	0
m2107-p-2450	0	0	0	49	32	49	17	17	-0.2	0	0	0	0	0
m2107-p-2500	0	0	0	62.5	43.5	62.5	19	19	-0.25	0	25	0	0	0
m2107-p-2550	0	0	0	78.5	57.5	78.5	21	21	-0.29	0	8	0	0	0
m2107-p-2600	0	0	0	96.5	74.5	96.5	22	22	-0.34	0	5	0	0	0
m2107-p-2650	0	0	0	117.5	94	117.5	23.5	23.5	-0.39	0	5	0	0	0
m2107-p-2700	0	0	0	141	116.5	141	24.5	24.5	-0.44	0	5	0	0	0
m2107-p-2750	0	0	0	167	142	167	25	25	-0.49	0	0	0	0	0
m2107-p-2800	0	0	0	195.5	170.5	195.5	25	25	-0.54	0	5	0	0	0
m2107-p-2850	0	0	0	226.5	202	226.5	24.5	24.5	-0.58	0	5	0	0	0
m2107-p-2900	0	0	0	259.5	236	259.5	23.5	23.5	-0.63	0	5	0	0	0
m2107-p-2950	0	0	0	294.5	272	294.5	22.5	22.5	-0.67	0	0	0	0	0
m2107-p-3000	0	0	0	331.5	310.5	331.5	21	21	-0.71	0	0	0	0	0
m2107-p-3050	0	0	0	370.5	351	370.5	19.5	19.5	-0.75	0	0	0	0	0
										78,038	555,833	-142	2,839.58	27
										78,038	555,833	-142	2,839.58	27
隐含波动率参考值
合约系列	隐含波动率(%)
c2009	14.98
c2011	11.73
c2101	12.71
c2103	13.04
c2105	13.35
c2107	13.35
i2009	39.72
i2010	39.19
i2011	33.9
i2012	37.05
i2101	34.11
i2102	32.31
i2103	32.31
i2104	32.06
i2105	32.06
i2106	32.06
i2107	28.39
l2009	21.65
l2010	21.65
l2011	21.65
l2012	18.93
l2101	18.93
l2102	18.93
l2103	18.93
l2104	18.93
l2105	18.93
l2106	18.93
l2107	18.93
m2009	21.04
m2011	21.04
m2012	16.33
m2101	16.48
m2103	15.14
m2105	15.48
m2107	15.48
pg2011	35.03
pg2012	31.44
pg2101	26.31
pg2102	26.31
pg2103	27.01
pg2104	25.64
pg2105	29.86
pg2106	26.96
pp2009	21.26
pp2010	18.76
pp2011	18.76
pp2012	17.39
pp2101	17.39
pp2102	17.97
pp2103	17.82
pp2104	17.39
pp2105	17.39
pp2106	18.06
v2009	20.47
v2010	20.47
v2011	20.47
v2012	17.92
v2101	17.92
v2102	17.92
v2103	17.92
v2104	17.92
v2105	17.92
v2106	17.92
v2107	17.92

（来源：大连商品交易所）

关键字：豆粕期权

7月22日大连盘豆粕期权下午收盘行情

相关资讯